Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Akari Therapeutics ADR (NQ: AKTX )

1.850 -0.010 (-0.54%)
Streaming Delayed Price Updated: 9:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.850 1.900 1.700 1.860 34,771 -0.02(-1.33%)
Mar 26, 2024 1.860 1.890 1.810 1.885 13,901 -0.01(-0.78%)
Mar 25, 2024 1.880 1.900 1.870 1.900 2,448 +0.09(+4.97%)
Mar 22, 2024 1.750 1.890 1.740 1.810 59,394 -0.02(-1.09%)
Mar 21, 2024 1.900 1.900 1.660 1.830 29,038 -0.07(-3.67%)
Mar 20, 2024 1.755 1.920 1.755 1.900 5,653 -0.04(-2.07%)
Mar 19, 2024 1.980 1.980 1.850 1.940 2,732 -0.06(-3.00%)
Mar 18, 2024 2.000 2.000 1.970 2.000 1,859 +0.03(+1.52%)
Mar 15, 2024 2.015 2.030 1.950 1.970 5,450 -0.07(-3.43%)
Mar 14, 2024 2.100 2.160 1.950 2.040 12,112 -0.11(-5.12%)
Mar 13, 2024 2.160 2.195 2.050 2.150 14,773 +0.01(+0.47%)
Mar 12, 2024 2.150 2.290 2.140 2.140 17,028 -0.01(-0.47%)
Mar 11, 2024 2.140 2.236 2.140 2.150 6,415 +0.01(+0.47%)
Mar 08, 2024 2.180 2.250 2.110 2.140 7,953 -0.08(-3.60%)
Mar 07, 2024 2.180 2.250 2.180 2.220 1,678 +0.02(+0.91%)
Mar 06, 2024 2.370 2.370 2.180 2.200 6,035 -0.06(-2.66%)
Mar 05, 2024 2.400 2.400 2.230 2.260 15,034 +0.01(+0.45%)
Mar 04, 2024 2.350 2.440 2.198 2.250 24,714 -0.03(-1.32%)
Mar 01, 2024 2.340 2.340 2.214 2.280 9,264 -0.07(-2.98%)
Feb 29, 2024 2.180 2.374 2.180 2.350 6,787 +0.13(+5.86%)
Feb 28, 2024 2.160 2.330 2.150 2.220 14,434 -0.07(-3.06%)
Feb 27, 2024 2.350 2.400 2.290 2.290 2,199 -0.08(-3.44%)
Feb 26, 2024 2.226 2.372 2.226 2.372 1,483 +0.03(+1.36%)
Feb 23, 2024 2.120 2.340 2.120 2.340 1,818 +0.10(+4.46%)
Feb 22, 2024 2.270 2.310 2.240 2.240 6,053 -0.08(-3.45%)
Feb 21, 2024 2.400 2.400 2.302 2.320 3,145 -0.07(-2.93%)
Feb 20, 2024 2.360 2.392 2.317 2.390 969 +0.15(+6.70%)
Feb 16, 2024 2.170 2.300 2.160 2.240 7,596 -0.14(-5.88%)
Feb 15, 2024 2.400 2.400 2.100 2.380 3,087 -0.02(-0.83%)
Feb 12, 2024 2.400 393 +0.00(+0.00%)
Feb 09, 2024 2.450 2.456 2.400 2.400 1,652 -0.05(-2.04%)
Feb 08, 2024 2.321 2.450 2.321 2.450 845 -0.12(-4.67%)
Feb 07, 2024 2.570 2.570 2.570 2.570 917 -0.07(-2.47%)
Feb 06, 2024 2.521 2.635 2.410 2.635 4,535 +0.13(+4.99%)
Feb 05, 2024 2.400 2.510 2.250 2.510 9,608 +0.02(+0.80%)
Feb 02, 2024 2.730 2.740 2.440 2.490 24,641 -0.12(-4.70%)
Feb 01, 2024 2.620 2.620 2.613 2.613 389 -0.01(-0.27%)
Jan 31, 2024 2.670 2.670 2.560 2.620 5,882 +0.01(+0.38%)
Jan 30, 2024 2.680 2.680 2.560 2.610 7,522 -0.09(-3.33%)
Jan 29, 2024 2.720 2.723 2.510 2.700 2,903 +0.05(+1.89%)
Jan 26, 2024 2.691 2.691 2.650 2.650 769 +0.05(+2.00%)
Jan 25, 2024 2.620 2.620 2.598 2.598 385 -0.06(-2.33%)
Jan 24, 2024 2.520 2.774 2.516 2.660 10,152 +0.00(+0.00%)
Jan 23, 2024 2.550 2.680 2.468 2.660 44,645 +0.16(+6.40%)
Jan 22, 2024 2.600 2.600 2.500 2.500 27,928 -0.10(-3.85%)
Jan 19, 2024 2.950 2.950 2.600 2.600 16,237 -0.41(-13.62%)
Jan 18, 2024 2.700 3.010 2.700 3.010 1,289 +0.13(+4.51%)
Jan 17, 2024 2.820 2.940 2.690 2.880 15,749 +0.00(+0.00%)
Jan 16, 2024 2.830 2.990 2.860 2.880 5,117 +0.00(+0.00%)
Jan 12, 2024 2.961 2.961 2.870 2.880 5,686 -0.01(-0.35%)
Jan 11, 2024 2.920 3.060 2.830 2.890 28,716 -0.03(-1.03%)
Jan 10, 2024 2.930 2.930 2.920 2.920 2,162 -0.08(-2.67%)
Jan 09, 2024 3.010 3.010 2.899 3.000 8,206 -0.02(-0.83%)
Jan 08, 2024 2.880 3.140 2.850 3.025 8,677 +0.17(+6.14%)
Jan 05, 2024 2.830 3.000 2.800 2.850 19,793 +0.00(+0.00%)
Jan 04, 2024 2.740 2.890 2.725 2.850 6,722 +0.08(+3.07%)
Jan 03, 2024 2.795 2.836 2.700 2.765 2,864 -0.13(-4.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.